$32.97 -0.51 (%) ITT Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITT historical data

Date Open High Low Close Volume
2/5/201633.3833.8032.7532.97635,669
2/4/201633.1034.3132.0933.48872,016
2/3/201631.7832.1330.7632.03745,837
2/2/201631.8232.0431.3631.50706,091
2/1/201632.0932.5831.4632.39717,131
1/29/201631.2632.4731.2632.45890,152
1/28/201631.4931.6030.7331.08622,028
1/27/201630.9431.6230.4930.92620,845
1/26/201630.3030.9929.8130.95912,095
1/25/201630.7931.1229.8229.89676,719
1/22/201630.8231.4130.5231.00870,943
1/21/201630.1930.7429.8030.171,588,420
1/20/201629.9630.7129.1530.381,052,598
1/19/201632.0032.0230.4130.63823,366
1/15/201631.0831.7831.0431.65562,518
1/14/201631.9432.6431.3732.44652,543
1/13/201632.9333.2531.9031.99624,810
1/12/201633.2933.3632.0432.92785,424
1/11/201632.9433.2632.2132.791,035,675
1/8/201634.0834.2132.9632.99895,756
1/7/201634.4534.6133.7733.82654,855
1/6/201635.6035.6834.9335.20587,042
1/5/201636.2936.5435.8036.181,146,731
1/4/201635.0736.2934.9836.28778,339
12/31/201536.5836.8436.2536.32521,127
12/30/201536.8037.1836.6136.68482,905
12/29/201536.5537.0836.4837.01556,350
12/28/201536.2536.4636.0136.36616,618
12/24/201536.2536.6136.2536.47211,208
12/23/201534.9336.3834.9236.33765,540
12/22/201534.5334.7434.1934.61850,586
12/21/201534.6035.0034.1034.44688,424
12/18/201534.6034.7834.1234.421,870,114
12/17/201535.7635.9134.6834.70518,819
12/16/201535.5335.9635.1635.64702,804
12/15/201536.2336.2935.3135.44728,420
12/14/201536.2036.2835.2036.02614,690
12/11/201536.5836.8036.2136.24604,856
12/10/201536.9537.2336.7636.99408,626
12/9/201536.8137.7936.5137.05762,990
12/8/201537.2337.3436.4437.001,632,000
12/7/201538.6739.0137.6737.82497,918
12/4/201538.6639.1438.5339.02407,997
12/3/201539.4139.4238.4538.82328,850
12/2/201539.7540.0039.1739.25223,544
12/1/201539.6040.1239.3939.90453,528
11/30/201539.5740.0239.4539.71577,707
11/27/201539.3839.6839.2439.49109,306
11/25/201539.7040.0039.1839.53360,055
11/24/201538.4339.8838.3539.75697,524
11/23/201539.8139.8138.5338.59405,652
11/20/201538.7539.2338.5538.70481,555
11/19/201538.5338.7738.4038.54442,863
11/18/201537.8938.5837.6838.54460,686
11/17/201538.4638.6437.6837.77451,430
11/16/201537.7938.4537.7338.35526,834
11/13/201537.4738.0237.2937.79651,668
11/12/201538.2638.4437.3537.36580,872
11/11/201538.9138.9738.4238.60597,933
11/10/201538.6638.9938.4538.86493,068
11/9/201539.5739.5738.5238.85543,334
11/6/201539.6739.9439.3339.57731,138
11/5/201540.0940.4439.4739.74456,788
11/4/201540.1140.5239.9740.17687,387
11/3/201539.7940.0139.2639.80760,561
11/2/201538.9939.9538.5739.711,007,568
10/30/201539.3139.9037.7639.581,186,419
10/29/201539.1039.6438.6738.861,071,923
10/28/201537.9839.2737.9839.25830,601
10/27/201537.6737.9437.1437.92564,497
10/26/201538.4138.7037.7938.20456,293
10/23/201537.8538.5637.5838.46893,684
10/22/201536.5838.0336.4537.66653,776
10/21/201536.5837.2036.2236.51577,375
10/20/201535.6836.8435.4636.46691,496
10/19/201535.6936.2235.6635.85569,356
10/16/201537.0637.1735.8936.01878,817
10/15/201537.2537.5336.2937.01812,500
10/14/201537.7237.9036.7137.37740,561
10/13/201537.5638.4937.5637.82606,332
10/12/201538.5038.5037.6737.93772,753
10/9/201538.2938.7638.0538.501,182,822
10/8/201535.9138.5835.8338.111,445,420
10/7/201535.5636.4435.4435.98928,763
10/6/201535.1135.7034.9935.31450,433
10/5/201534.5235.4534.1635.15950,533
10/2/201533.0234.4432.7034.37735,216
10/1/201533.4733.8032.8833.34607,572
9/30/201533.3533.5432.8633.43854,099
9/29/201533.3333.5332.8833.05400,374
9/28/201533.3233.3532.8833.14397,355
9/25/201534.1134.1133.5933.71544,249
9/24/201533.3734.1233.0233.93691,811
9/23/201534.8134.9133.5633.67774,481
9/22/201534.8434.9934.4634.69544,242
9/21/201535.5936.0035.2335.34418,572
9/18/201535.9635.9835.3335.43774,044
9/17/201537.1237.2136.4336.48354,797
9/16/201536.7537.3036.5737.22336,708
9/15/201535.9036.8635.8236.72499,958
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center